Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.24 | 80.66 | 78.00 | 78.77 | 4,652,767 | -1.55(-1.93%) |
Jul 30, 2019 | 80.71 | 81.34 | 80.04 | 80.32 | 5,349,612 | -1.07(-1.31%) |
Jul 29, 2019 | 83.61 | 83.77 | 80.93 | 81.39 | 5,930,454 | -1.85(-2.22%) |
Jul 26, 2019 | 80.12 | 84.19 | 79.97 | 83.23 | 12,483,926 | +4.29(+5.43%) |
Jul 25, 2019 | 80.38 | 80.43 | 78.75 | 78.95 | 5,568,841 | -0.69(-0.87%) |
Jul 24, 2019 | 78.24 | 80.59 | 77.88 | 79.64 | 10,322,897 | +2.44(+3.16%) |
Jul 23, 2019 | 76.80 | 77.22 | 76.02 | 77.20 | 3,550,694 | +0.47(+0.62%) |
Jul 22, 2019 | 76.86 | 77.71 | 76.34 | 76.72 | 4,752,595 | +0.23(+0.30%) |
Jul 19, 2019 | 77.05 | 77.05 | 76.01 | 76.50 | 5,376,716 | -0.53(-0.69%) |
Jul 18, 2019 | 77.83 | 78.12 | 76.34 | 77.03 | 6,550,772 | -0.95(-1.22%) |
Jul 17, 2019 | 78.27 | 78.50 | 77.95 | 77.98 | 3,277,914 | -0.11(-0.14%) |
Jul 16, 2019 | 78.39 | 78.63 | 77.88 | 78.09 | 5,298,888 | -0.27(-0.34%) |
Jul 15, 2019 | 78.71 | 79.03 | 77.64 | 78.35 | 6,265,469 | -0.14(-0.18%) |
Jul 12, 2019 | 77.26 | 78.77 | 77.07 | 78.49 | 63,839,172 | +1.18(+1.52%) |
Jul 11, 2019 | 77.78 | 77.93 | 76.02 | 77.32 | 10,232,304 | -0.37(-0.47%) |
Jul 10, 2019 | 77.02 | 78.00 | 76.63 | 77.68 | 14,616,715 | +3.44(+4.63%) |
Jul 09, 2019 | 74.44 | 74.90 | 74.16 | 74.24 | 3,590,925 | -0.47(-0.63%) |
Jul 08, 2019 | 75.45 | 75.47 | 74.52 | 74.72 | 1,687,702 | -0.59(-0.79%) |
Jul 05, 2019 | 74.91 | 75.51 | 74.72 | 75.31 | 1,334,613 | +0.41(+0.54%) |
Jul 03, 2019 | 74.97 | 76.10 | 74.68 | 74.90 | 2,106,331 | +0.34(+0.45%) |
Jul 02, 2019 | 73.50 | 74.87 | 73.03 | 74.57 | 2,906,813 | +1.38(+1.88%) |
Jul 01, 2019 | 73.77 | 73.77 | 73.03 | 73.19 | 2,257,726 | -0.05(-0.07%) |
Jun 28, 2019 | 72.41 | 73.59 | 72.02 | 73.24 | 4,168,124 | +0.84(+1.16%) |
Jun 27, 2019 | 72.56 | 72.83 | 72.04 | 72.41 | 2,347,912 | +0.25(+0.34%) |
Jun 26, 2019 | 73.38 | 73.50 | 71.88 | 72.16 | 4,446,954 | -1.52(-2.07%) |
Jun 25, 2019 | 74.56 | 74.59 | 73.55 | 73.68 | 2,625,600 | -0.95(-1.27%) |
Jun 24, 2019 | 75.10 | 75.63 | 74.47 | 74.63 | 2,148,922 | -0.16(-0.21%) |
Jun 21, 2019 | 76.77 | 76.81 | 74.29 | 74.79 | 5,287,742 | -2.20(-2.86%) |
Jun 20, 2019 | 78.15 | 78.30 | 76.22 | 76.99 | 3,380,274 | -0.35(-0.45%) |
Jun 19, 2019 | 75.42 | 77.55 | 75.42 | 77.33 | 3,419,234 | +1.82(+2.41%) |
Jun 18, 2019 | 75.02 | 76.20 | 74.64 | 75.52 | 5,056,955 | +1.16(+1.55%) |
Jun 17, 2019 | 74.17 | 74.52 | 73.64 | 74.36 | 2,964,794 | +0.37(+0.49%) |
Jun 14, 2019 | 73.77 | 77.06 | 73.38 | 74.00 | 4,872,326 | +0.44(+0.60%) |
Jun 13, 2019 | 74.26 | 74.37 | 73.12 | 73.55 | 4,332,003 | -0.92(-1.23%) |
Jun 12, 2019 | 74.91 | 74.98 | 73.75 | 74.47 | 3,336,597 | -0.08(-0.11%) |
Jun 11, 2019 | 76.20 | 76.52 | 73.73 | 74.55 | 3,869,209 | -1.20(-1.58%) |
Jun 10, 2019 | 76.13 | 76.45 | 75.46 | 75.74 | 3,133,843 | -0.36(-0.47%) |
Jun 07, 2019 | 75.63 | 76.21 | 75.39 | 76.10 | 2,284,077 | +1.07(+1.42%) |
Jun 06, 2019 | 75.22 | 75.52 | 73.71 | 75.03 | 2,703,685 | -0.34(-0.45%) |
Jun 05, 2019 | 75.02 | 75.63 | 74.76 | 75.37 | 1,994,265 | +0.59(+0.79%) |
Jun 04, 2019 | 73.73 | 74.83 | 73.62 | 74.78 | 3,183,108 | +1.47(+2.01%) |
Jun 03, 2019 | 72.73 | 73.74 | 72.48 | 73.30 | 2,976,967 | +0.75(+1.03%) |
May 31, 2019 | 73.91 | 74.34 | 72.40 | 72.55 | 5,210,611 | -2.56(-3.41%) |
May 30, 2019 | 75.12 | 75.65 | 74.11 | 75.11 | 4,161,631 | -0.10(-0.13%) |
May 29, 2019 | 74.90 | 75.72 | 74.38 | 75.21 | 3,584,029 | +0.22(+0.29%) |
May 28, 2019 | 76.61 | 77.04 | 74.97 | 74.99 | 5,457,205 | -1.34(-1.76%) |
May 24, 2019 | 75.58 | 76.51 | 74.72 | 76.34 | 3,623,245 | +1.24(+1.66%) |
May 23, 2019 | 75.34 | 76.07 | 74.34 | 75.09 | 3,934,460 | -0.34(-0.45%) |
May 22, 2019 | 75.57 | 76.20 | 75.22 | 75.43 | 3,327,454 | -0.79(-1.04%) |
May 21, 2019 | 77.22 | 77.34 | 75.85 | 76.22 | 6,416,461 | -1.13(-1.46%) |
May 20, 2019 | 78.91 | 79.95 | 74.81 | 77.34 | 20,348,356 | +2.88(+3.87%) |
May 17, 2019 | 74.48 | 75.40 | 74.11 | 74.46 | 3,663,127 | -0.01(-0.01%) |
May 16, 2019 | 73.58 | 76.20 | 73.35 | 74.47 | 5,006,860 | +0.74(+1.01%) |
May 15, 2019 | 72.48 | 73.88 | 72.17 | 73.73 | 3,844,664 | +1.02(+1.40%) |
May 14, 2019 | 72.53 | 72.98 | 72.16 | 72.71 | 2,947,386 | +0.18(+0.25%) |
May 13, 2019 | 73.48 | 73.84 | 72.37 | 72.53 | 3,519,280 | -1.79(-2.41%) |
May 10, 2019 | 73.11 | 74.41 | 72.65 | 74.32 | 3,401,569 | +0.97(+1.32%) |
May 09, 2019 | 71.43 | 73.50 | 71.38 | 73.35 | 3,359,914 | +1.60(+2.23%) |
May 08, 2019 | 73.07 | 73.07 | 71.60 | 71.75 | 2,884,022 | -1.35(-1.85%) |
May 07, 2019 | 72.91 | 73.55 | 72.65 | 73.11 | 2,626,524 | -0.45(-0.62%) |
May 06, 2019 | 72.99 | 73.61 | 72.45 | 73.56 | 1,897,970 | -0.28(-0.37%) |
May 03, 2019 | 72.82 | 73.88 | 72.51 | 73.84 | 2,620,337 | +1.12(+1.54%) |
May 02, 2019 | 72.89 | 73.06 | 71.78 | 72.72 | 2,297,050 | +0.03(+0.04%) |